Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

0.5800 -0.2403 (-29.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 39.40 41.00 30.00 34.20 15,175 -4.60(-11.86%)
Jun 27, 2019 39.60 39.60 37.40 38.80 7,462 +0.40(+1.04%)
Jun 26, 2019 40.00 41.20 36.00 38.40 16,669 -2.40(-5.88%)
Jun 25, 2019 36.60 42.20 35.00 40.80 50,177 +7.60(+22.89%)
Jun 24, 2019 32.80 33.40 31.90 33.20 5,219 +0.20(+0.61%)
Jun 21, 2019 34.00 34.01 31.80 33.00 2,625 -1.40(-4.07%)
Jun 20, 2019 32.40 36.40 31.60 34.40 5,263 +2.00(+6.17%)
Jun 19, 2019 32.00 33.00 30.40 32.40 3,860 +0.80(+2.53%)
Jun 18, 2019 31.00 32.80 30.40 31.60 4,545 +0.80(+2.60%)
Jun 17, 2019 32.40 32.80 29.80 30.80 7,631 -2.20(-6.67%)
Jun 14, 2019 32.20 33.44 28.34 33.00 21,410 -0.60(-1.79%)
Jun 13, 2019 25.00 36.60 24.00 33.60 49,570 +9.00(+36.59%)
Jun 12, 2019 23.60 24.68 23.60 24.60 1,692 +1.20(+5.13%)
Jun 11, 2019 23.40 24.05 23.20 23.40 1,878 +0.20(+0.86%)
Jun 10, 2019 23.98 23.98 22.00 23.20 1,606 +0.20(+0.87%)
Jun 07, 2019 22.00 23.00 21.80 23.00 2,880 +1.40(+6.48%)
Jun 06, 2019 23.40 26.00 21.20 21.60 5,642 -2.80(-11.48%)
Jun 05, 2019 24.00 26.40 22.40 24.40 4,058 +0.60(+2.52%)
Jun 04, 2019 23.00 27.00 22.00 23.80 5,148 +1.20(+5.31%)
Jun 03, 2019 23.60 23.60 21.20 22.60 7,644 -0.80(-3.42%)
May 31, 2019 22.40 23.40 22.00 23.40 3,455 +1.00(+4.46%)
May 30, 2019 20.60 23.80 20.60 22.40 7,062 +2.00(+9.80%)
May 29, 2019 20.80 22.20 18.00 20.40 6,819 -0.40(-1.92%)
May 28, 2019 22.40 22.40 20.40 20.80 3,595 -1.80(-7.96%)
May 24, 2019 21.40 23.00 21.40 22.60 985 +1.20(+5.61%)
May 23, 2019 22.30 23.00 20.42 21.40 4,087 -1.80(-7.76%)
May 22, 2019 24.00 24.00 22.40 23.20 2,102 -0.80(-3.33%)
May 21, 2019 25.20 26.20 22.20 24.00 6,320 -0.60(-2.44%)
May 20, 2019 24.80 28.20 24.20 24.60 25,867 +1.80(+7.89%)
May 17, 2019 22.60 24.80 22.00 22.80 5,300 +0.40(+1.79%)
May 16, 2019 21.40 24.20 20.00 22.40 14,553 +0.80(+3.70%)
May 15, 2019 26.40 26.40 20.40 21.60 11,427 -5.80(-21.17%)
May 14, 2019 28.00 28.20 27.20 27.40 3,639 -0.20(-0.72%)
May 13, 2019 27.60 28.98 26.60 27.60 2,935 -0.80(-2.82%)
May 10, 2019 28.61 28.95 26.80 28.40 3,885 -0.80(-2.74%)
May 09, 2019 28.80 29.40 28.00 29.20 4,301 +0.60(+2.10%)
May 08, 2019 29.80 30.20 28.20 28.60 3,084 -1.80(-5.92%)
May 07, 2019 30.00 30.90 29.20 30.40 1,920 +0.20(+0.66%)
May 06, 2019 29.60 30.80 29.60 30.20 1,066 -0.60(-1.95%)
May 03, 2019 29.60 30.80 28.60 30.80 2,120 +1.80(+6.21%)
May 02, 2019 30.00 30.80 29.00 29.00 2,796 -1.00(-3.33%)
May 01, 2019 30.80 32.00 29.20 30.00 5,009 -0.60(-1.96%)
Apr 30, 2019 31.20 32.38 30.40 30.60 3,805 -0.60(-1.92%)
Apr 29, 2019 30.00 32.00 29.63 31.20 2,417 +0.60(+1.96%)
Apr 26, 2019 30.40 31.00 30.00 30.60 2,255 +0.00(+0.00%)
Apr 25, 2019 30.80 31.60 29.60 30.60 6,448 -0.40(-1.29%)
Apr 24, 2019 32.00 32.00 29.80 31.00 4,404 +0.40(+1.31%)
Apr 23, 2019 30.60 32.20 30.20 30.60 3,080 -0.20(-0.65%)
Apr 22, 2019 30.80 30.80 29.80 30.80 2,215 +0.20(+0.66%)
Apr 18, 2019 32.00 32.00 29.80 30.60 4,360 -1.40(-4.38%)
Apr 17, 2019 31.80 33.20 31.60 32.00 6,118 +0.46(+1.46%)
Apr 16, 2019 30.20 33.80 30.20 31.54 17,950 +1.34(+4.44%)
Apr 15, 2019 30.20 31.00 29.20 30.20 8,494 -0.20(-0.66%)
Apr 12, 2019 30.80 30.96 30.00 30.40 2,780 +0.00(+0.00%)
Apr 11, 2019 30.60 32.20 30.20 30.40 2,362 +0.00(+0.00%)
Apr 10, 2019 31.00 31.60 30.00 30.40 5,490 -0.60(-1.94%)
Apr 09, 2019 31.20 32.00 29.79 31.00 8,917 -0.60(-1.90%)
Apr 08, 2019 31.40 32.84 30.60 31.60 6,952 +0.20(+0.64%)
Apr 05, 2019 32.20 32.60 31.00 31.40 5,310 -0.60(-1.88%)
Apr 04, 2019 33.60 33.60 31.60 32.00 8,898 -1.60(-4.76%)
Apr 03, 2019 33.80 37.00 32.00 33.60 18,925 -1.20(-3.45%)
Apr 02, 2019 32.20 34.80 27.20 34.80 20,822 +3.00(+9.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.